Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 0.5446 | 0 | +0.06(+13.15%) | |||
Apr 27, 2022 | 0.4811 | 0.4813 | 0.4811 | 0.4813 | 2,752 | -0.06(-11.43%) |
Apr 26, 2022 | 0.5434 | 0.5434 | 0.5434 | 0.5434 | 5,000 | +0.06(+12.97%) |
Apr 25, 2022 | 0.4671 | 0.4810 | 0.4671 | 0.4810 | 3,500 | -0.13(-21.34%) |
Apr 22, 2022 | 0.5613 | 0.6115 | 0.5536 | 0.6115 | 1,310 | +0.04(+6.63%) |
Apr 20, 2022 | 0.5735 | 0 | -0.03(-4.42%) | |||
Apr 18, 2022 | 0.6000 | 0 | -0.04(-6.25%) | |||
Apr 13, 2022 | 0.6400 | 0 | +0.01(+0.79%) | |||
Apr 12, 2022 | 0.6000 | 0.6350 | 0.6000 | 0.6350 | 11,904 | +0.14(+27.00%) |
Apr 11, 2022 | 0.4874 | 0.5000 | 0.4874 | 0.5000 | 18,000 | -0.12(-19.35%) |
Apr 08, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 3,000 | -0.02(-3.76%) |
Apr 07, 2022 | 0.7200 | 0.7200 | 0.6233 | 0.6442 | 2,830 | -0.07(-10.15%) |
Apr 04, 2022 | 0.7170 | 0 | -0.05(-6.88%) | |||
Mar 29, 2022 | 0.7700 | 0 | +0.09(+12.82%) | |||
Mar 28, 2022 | 0.6825 | 0.6825 | 0.6825 | 0.6825 | 700 | -0.07(-9.81%) |
Mar 25, 2022 | 0.7612 | 0.7612 | 0.7567 | 0.7567 | 1,015 | -0.01(-1.74%) |
Mar 22, 2022 | 0.7701 | 0 | +0.06(+9.20%) | |||
Mar 21, 2022 | 0.7360 | 0.8169 | 0.7052 | 0.7052 | 3,118 | -0.06(-7.44%) |
Mar 18, 2022 | 0.7619 | 0.7619 | 0.7619 | 0.7619 | 255 | +0.05(+7.40%) |
Mar 16, 2022 | 0.7094 | 25 | +0.02(+2.93%) | |||
Mar 14, 2022 | 0.6892 | 7 | +0.08(+12.74%) | |||
Mar 11, 2022 | 0.6113 | 0.6113 | 0.6113 | 0.6113 | 100 | +0.01(+1.88%) |
Mar 09, 2022 | 0.6000 | 26 | +0.00(+0.00%) | |||
Mar 08, 2022 | 0.5999 | 0.6000 | 0.5931 | 0.6000 | 5,000 | +0.02(+2.56%) |
Mar 07, 2022 | 0.5842 | 0.5850 | 0.5842 | 0.5850 | 200 | -0.04(-5.65%) |
Mar 03, 2022 | 0.6200 | 0 | +0.01(+1.64%) | |||
Mar 02, 2022 | 0.5957 | 0.6100 | 0.5957 | 0.6100 | 4,800 | +0.01(+1.67%) |
Mar 01, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | -0.00(-0.48%) |
Feb 28, 2022 | 0.6029 | 0.6029 | 0.6029 | 0.6029 | 1,000 | -0.00(-0.53%) |
Feb 25, 2022 | 0.6459 | 0.6459 | 0.6061 | 0.6061 | 1,100 | +0.09(+16.76%) |
Feb 24, 2022 | 0.6047 | 0.7000 | 0.5191 | 0.5191 | 17,864 | -0.18(-25.85%) |
Feb 23, 2022 | 0.7003 | 0.7311 | 0.7001 | 0.7001 | 6,650 | -0.02(-2.76%) |
Feb 22, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 18,955 | -0.03(-4.36%) |
Feb 18, 2022 | 0.7528 | 0 | -0.04(-4.71%) | |||
Feb 16, 2022 | 0.7900 | 0 | -0.01(-1.06%) | |||
Feb 15, 2022 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 652 | -0.00(-0.01%) |
Feb 14, 2022 | 0.7982 | 0.7986 | 0.7982 | 0.7986 | 300 | -0.03(-3.05%) |
Feb 10, 2022 | 0.8237 | 0 | -0.04(-4.95%) | |||
Feb 09, 2022 | 0.8666 | 0.8666 | 0.8666 | 0.8666 | 1,000 | +0.03(+3.41%) |
Feb 08, 2022 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 818 | -0.00(-0.26%) |
Feb 07, 2022 | 0.8402 | 0.8402 | 0.8402 | 0.8402 | 100 | -0.01(-1.15%) |
Feb 04, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 100 | +0.00(+0.00%) |
Feb 03, 2022 | 0.8509 | 0.8509 | 0.8450 | 0.8500 | 7,900 | -0.06(-6.61%) |
Feb 02, 2022 | 1.180 | 1.180 | 0.9102 | 0.9102 | 1,200 | -0.03(-3.32%) |
Jan 28, 2022 | 0.9415 | 0 | +0.04(+4.61%) | |||
Jan 27, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 300 | -0.06(-6.34%) |
Jan 26, 2022 | 0.9590 | 1.010 | 0.9590 | 0.9609 | 4,900 | +0.06(+6.77%) |
Jan 25, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 600 | +0.02(+2.41%) |
Jan 24, 2022 | 0.8407 | 0.9500 | 0.8407 | 0.8788 | 11,318 | -0.07(-7.49%) |
Jan 21, 2022 | 0.9500 | 0.9500 | 0.6444 | 0.9500 | 4,858 | -0.02(-1.74%) |
Jan 20, 2022 | 1.050 | 1.050 | 0.9668 | 0.9668 | 4,250 | -0.04(-4.28%) |
Jan 19, 2022 | 1.020 | 1.060 | 0.9730 | 1.010 | 5,150 | -0.03(-2.88%) |
Jan 18, 2022 | 1.040 | 1.140 | 1.040 | 1.040 | 6,821 | -0.08(-7.14%) |
Jan 14, 2022 | 1.120 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.081 | 1.120 | 1.060 | 1.120 | 1,824 | +0.08(+7.69%) |
Jan 12, 2022 | 1.060 | 1.060 | 1.020 | 1.040 | 1,826 | -0.02(-1.89%) |
Jan 11, 2022 | 0.7047 | 1.060 | 0.7047 | 1.060 | 19,604 | +0.05(+4.95%) |
Jan 07, 2022 | 1.010 | 1.010 | 1.010 | 0 | +0.03(+2.68%) | |
Jan 05, 2022 | 0.9836 | 0.9836 | 0.9836 | 129 | -0.05(-4.50%) | |
Jan 04, 2022 | 1.000 | 1.050 | 1.000 | 1.030 | 4,760 | +0.16(+18.39%) |
Jan 03, 2022 | 0.9650 | 1.040 | 0.8700 | 0.8700 | 20,300 | -0.02(-2.20%) |
Dec 31, 2021 | 0.9000 | 0.9000 | 0.8896 | 0.8896 | 2,000 | +0.02(+2.25%) |
Dec 30, 2021 | 0.6500 | 0.8720 | 0.6500 | 0.8700 | 1,727 | +0.00(+0.13%) |
Dec 29, 2021 | 0.8657 | 0.8689 | 0.8657 | 0.8689 | 2,295 | -0.11(-10.88%) |
Dec 28, 2021 | 0.8600 | 1.010 | 0.8600 | 0.9750 | 2,875 | +0.09(+10.80%) |
Dec 27, 2021 | 0.8800 | 0.9430 | 0.5900 | 0.8800 | 9,626 | -0.18(-16.98%) |
Dec 23, 2021 | 0.9727 | 1.060 | 0.9727 | 1.060 | 4,415 | +0.11(+12.06%) |
Dec 22, 2021 | 1.030 | 1.030 | 0.9459 | 0.9459 | 19,400 | +0.07(+7.71%) |
Dec 21, 2021 | 0.9087 | 0.9087 | 0.8782 | 0.8782 | 1,045 | +0.06(+7.10%) |
Dec 20, 2021 | 0.8224 | 0.8636 | 0.8000 | 0.8200 | 15,906 | -0.13(-13.27%) |
Dec 17, 2021 | 0.8568 | 0.9455 | 0.8568 | 0.9455 | 3,150 | +0.00(+0.30%) |
Dec 16, 2021 | 0.8990 | 0.9427 | 0.8926 | 0.9427 | 27,030 | +0.06(+6.91%) |
Dec 15, 2021 | 0.9274 | 0.9274 | 0.8548 | 0.8818 | 13,800 | -0.09(-8.83%) |
Dec 14, 2021 | 1.100 | 1.100 | 0.9672 | 0.9672 | 4,508 | -0.04(-4.24%) |
Dec 13, 2021 | 1.103 | 1.130 | 1.010 | 1.010 | 18,188 | -0.07(-6.48%) |
Dec 10, 2021 | 1.110 | 1.125 | 1.080 | 1.080 | 3,196 | -0.05(-4.02%) |
Dec 09, 2021 | 1.145 | 1.145 | 1.110 | 1.125 | 5,179 | +0.01(+0.91%) |
Dec 08, 2021 | 1.098 | 1.150 | 1.098 | 1.115 | 15,909 | +0.00(+0.45%) |
Dec 07, 2021 | 1.133 | 1.150 | 1.110 | 1.110 | 32,469 | +0.00(+0.00%) |
Dec 06, 2021 | 1.100 | 1.140 | 1.060 | 1.110 | 29,319 | +0.03(+2.78%) |
Dec 03, 2021 | 1.128 | 1.155 | 1.080 | 1.080 | 21,934 | -0.06(-5.26%) |
Dec 02, 2021 | 1.200 | 1.210 | 1.115 | 1.140 | 9,603 | -0.04(-3.25%) |
Dec 01, 2021 | 1.200 | 1.220 | 1.178 | 1.178 | 17,343 | +0.01(+0.71%) |
Nov 30, 2021 | 1.910 | 1.910 | 1.151 | 1.170 | 48,903 | -0.06(-4.88%) |
Nov 29, 2021 | 1.230 | 1.245 | 1.200 | 1.230 | 4,786 | +0.04(+3.08%) |
Nov 26, 2021 | 1.050 | 1.200 | 1.050 | 1.193 | 15,229 | -0.09(-6.78%) |
Nov 24, 2021 | 1.324 | 1.330 | 1.262 | 1.280 | 6,158 | -0.01(-0.78%) |
Nov 23, 2021 | 1.300 | 1.350 | 1.260 | 1.290 | 10,320 | -0.03(-2.27%) |
Nov 22, 2021 | 1.220 | 1.380 | 1.220 | 1.320 | 25,042 | -0.04(-2.94%) |
Nov 19, 2021 | 1.380 | 1.390 | 1.350 | 1.360 | 12,649 | -0.03(-2.13%) |
Nov 18, 2021 | 1.420 | 1.390 | 1.370 | 1.390 | 17,839 | -0.02(-1.45%) |
Nov 17, 2021 | 1.500 | 1.500 | 1.400 | 1.410 | 30,623 | +0.01(+0.71%) |
Nov 16, 2021 | 1.410 | 2.440 | 1.400 | 1.400 | 27,164 | -0.01(-0.71%) |
Nov 15, 2021 | 1.480 | 1.520 | 1.410 | 1.410 | 22,164 | -0.04(-2.42%) |
Nov 12, 2021 | 1.423 | 1.480 | 1.420 | 1.445 | 21,905 | +0.04(+2.48%) |
Nov 11, 2021 | 1.500 | 1.500 | 1.410 | 1.410 | 42,927 | -0.02(-1.40%) |
Nov 10, 2021 | 1.440 | 1.430 | 10,242 | -0.01(-0.80%) | ||
Nov 09, 2021 | 1.460 | 1.970 | 1.430 | 1.442 | 42,735 | -0.02(-1.27%) |
Nov 08, 2021 | 1.449 | 1.790 | 1.415 | 1.460 | 39,899 | +0.06(+4.29%) |
Nov 05, 2021 | 2.000 | 2.000 | 1.400 | 1.400 | 48,791 | -0.00(-0.33%) |
Nov 04, 2021 | 1.410 | 2.000 | 1.390 | 1.405 | 24,260 | -0.00(-0.23%) |
Nov 03, 2021 | 1.400 | 1.500 | 1.400 | 1.408 | 22,676 | -0.01(-0.86%) |
Nov 02, 2021 | 1.450 | 1.453 | 1.420 | 1.420 | 9,691 | -0.03(-2.07%) |
Nov 01, 2021 | 1.460 | 1.475 | 1.430 | 1.450 | 25,705 | -0.01(-0.68%) |
Oct 29, 2021 | 1.460 | 1.470 | 1.440 | 1.460 | 19,981 | +0.02(+1.39%) |
Oct 28, 2021 | 1.440 | 1.460 | 1.430 | 1.440 | 15,407 | +0.02(+1.77%) |
Oct 27, 2021 | 1.419 | 1.420 | 1.410 | 1.415 | 806 | +0.01(+0.35%) |
Oct 26, 2021 | 1.409 | 1.410 | 1.400 | 1.410 | 3,537 | -0.01(-0.36%) |